Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1991-10-24 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 1999
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1999-12-31 | $29.94 | $35.97 | 6,000 | — | — |
| 1999-12-30 | $29.81 | $35.82 | 37,000 | — | — |
| 1999-12-29 | $30.94 | $37.17 | 5,100 | — | — |
| 1999-12-28 | $30.88 | $37.09 | 9,400 | — | — |
| 1999-12-27 | $31.19 | $37.47 | 11,000 | — | — |
| 1999-12-23 | $31.06 | $37.32 | 13,800 | — | — |
| 1999-12-22 | $31.00 | $37.24 | 15,200 | — | — |
| 1999-12-21 | $31.25 | $37.54 | 19,900 | — | — |
| 1999-12-20 | $30.88 | $37.09 | 4,700 | — | — |
| 1999-12-17 | $30.88 | $37.09 | 12,700 | — | — |
| 1999-12-16 | $30.69 | $36.87 | 15,700 | — | — |
| 1999-12-15 | $30.19 | $36.27 | 16,300 | — | — |
| 1999-12-14 | $30.25 | $36.34 | 25,600 | — | — |
| 1999-12-13 | $29.69 | $35.67 | 6,100 | — | — |
| 1999-12-10 | $29.88 | $35.89 | 21,500 | — | — |
| 1999-12-09 | $29.69 | $35.67 | 14,300 | — | — |
| 1999-12-08 | $29.94 | $35.97 | 9,000 | — | — |
| 1999-12-07 | $30.06 | $36.12 | 13,200 | — | — |
| 1999-12-06 | $30.25 | $36.34 | 21,900 | — | — |
| 1999-12-03 | $30.81 | $37.02 | 5,300 | — | — |
| 1999-12-02 | $30.25 | $36.34 | 5,100 | — | — |
| 1999-12-01 | $30.19 | $36.03 | 6,500 | — | — |
| 1999-11-30 | $30.19 | $36.03 | 5,200 | — | — |
| 1999-11-29 | $30.13 | $35.95 | 2,300 | — | — |
| 1999-11-26 | $29.94 | $35.73 | 600 | — | — |
| 1999-11-24 | $29.94 | $35.73 | 13,600 | — | — |
| 1999-11-23 | $30.25 | $36.10 | 15,700 | — | — |
| 1999-11-22 | $30.56 | $36.47 | 8,900 | — | — |
| 1999-11-19 | $30.94 | $36.92 | 25,300 | — | — |
| 1999-11-18 | $31.75 | $37.89 | 28,600 | — | — |
| 1999-11-17 | $31.38 | $37.44 | 9,200 | — | — |
| 1999-11-16 | $31.50 | $37.59 | 12,600 | — | — |
| 1999-11-15 | $31.63 | $37.74 | 12,300 | — | — |
| 1999-11-12 | $31.63 | $37.74 | 4,900 | — | — |
| 1999-11-11 | $31.69 | $37.82 | 8,700 | — | — |
| 1999-11-10 | $31.75 | $37.89 | 10,700 | — | — |
| 1999-11-09 | $31.63 | $37.74 | 10,600 | — | — |
| 1999-11-08 | $31.63 | $37.74 | 10,900 | — | — |
| 1999-11-05 | $31.69 | $37.82 | 11,800 | — | — |
| 1999-11-04 | $31.75 | $37.89 | 23,000 | — | — |
| 1999-11-03 | $31.94 | $38.12 | 13,300 | — | — |
| 1999-11-02 | $32.06 | $38.26 | 31,100 | — | — |
| 1999-11-01 | $33.00 | $39.38 | 8,900 | — | — |
| 1999-10-29 | $32.56 | $38.86 | 33,500 | — | — |
| 1999-10-28 | $32.06 | $38.26 | 26,300 | — | — |
| 1999-10-27 | $30.50 | $36.40 | 10,400 | — | — |
| 1999-10-26 | $30.31 | $36.18 | 8,200 | — | — |
| 1999-10-25 | $30.44 | $36.33 | 2,800 | — | — |
| 1999-10-22 | $30.44 | $36.33 | 7,700 | — | — |
| 1999-10-21 | $29.88 | $35.65 | 4,100 | — | — |
| 1999-10-20 | $30.00 | $35.80 | 7,000 | — | — |
| 1999-10-19 | $29.50 | $35.21 | 7,300 | — | — |
| 1999-10-18 | $29.31 | $34.98 | 8,200 | — | — |
| 1999-10-15 | $29.75 | $35.50 | 6,900 | — | — |
| 1999-10-14 | $29.81 | $35.58 | 22,100 | — | — |
| 1999-10-13 | $30.06 | $35.88 | 20,100 | — | — |
| 1999-10-12 | $29.63 | $35.36 | 18,500 | — | — |
| 1999-10-11 | $30.00 | $35.80 | 14,300 | — | — |
| 1999-10-08 | $29.00 | $34.61 | 19,300 | — | — |
| 1999-10-07 | $28.75 | $34.31 | 8,300 | — | — |
| 1999-10-06 | $28.75 | $34.31 | 60,700 | — | — |
| 1999-10-05 | $28.94 | $34.53 | 7,800 | — | — |
| 1999-10-04 | $28.75 | $34.31 | 30,100 | — | — |
| 1999-10-01 | $28.94 | $34.53 | 9,700 | — | — |
| 1999-09-30 | $29.50 | $35.21 | 44,100 | — | — |
| 1999-09-29 | $29.19 | $34.83 | 18,800 | — | — |
| 1999-09-28 | $29.31 | $34.98 | 15,800 | — | — |
| 1999-09-27 | $29.31 | $34.98 | 20,800 | — | — |
| 1999-09-24 | $29.63 | $35.36 | 9,100 | — | — |
| 1999-09-23 | $29.38 | $35.06 | 4,700 | — | — |
| 1999-09-22 | $29.44 | $35.13 | 10,200 | — | — |
| 1999-09-21 | $29.69 | $35.43 | 5,900 | — | — |
| 1999-09-20 | $29.81 | $35.58 | 22,300 | — | — |
| 1999-09-17 | $30.06 | $35.88 | 36,000 | — | — |
| 1999-09-16 | $30.50 | $36.40 | 2,100 | — | — |
| 1999-09-15 | $30.69 | $36.62 | 2,200 | — | — |
| 1999-09-14 | $30.75 | $36.70 | 24,300 | — | — |
| 1999-09-13 | $30.56 | $36.47 | 3,500 | — | — |
| 1999-09-10 | $30.75 | $36.70 | 3,700 | — | — |
| 1999-09-09 | $30.50 | $36.40 | 4,200 | — | — |
| 1999-09-08 | $30.56 | $36.47 | 5,300 | — | — |
| 1999-09-07 | $30.56 | $36.47 | 5,900 | — | — |
| 1999-09-03 | $30.56 | $36.47 | 31,200 | — | — |
| 1999-09-02 | $30.38 | $36.25 | 16,800 | — | — |
| 1999-09-01 | $30.69 | $36.62 | 4,900 | — | — |
| 1999-08-31 | $30.50 | $36.40 | 14,300 | — | — |
| 1999-08-30 | $30.50 | $36.16 | 7,300 | — | — |
| 1999-08-27 | $30.56 | $36.24 | 14,500 | — | — |
| 1999-08-26 | $30.69 | $36.38 | 7,400 | — | — |
| 1999-08-25 | $30.69 | $36.38 | 12,400 | — | — |
| 1999-08-24 | $30.44 | $36.09 | 8,900 | — | — |
| 1999-08-23 | $30.69 | $36.38 | 31,900 | — | — |
| 1999-08-20 | $30.88 | $36.61 | 32,100 | — | — |
| 1999-08-19 | $30.63 | $36.31 | 3,800 | — | — |
| 1999-08-18 | $31.00 | $36.75 | 3,700 | — | — |
| 1999-08-17 | $31.25 | $37.05 | 37,400 | — | — |
| 1999-08-16 | $30.94 | $36.68 | 12,900 | — | — |
| 1999-08-13 | $31.13 | $36.90 | 24,300 | — | — |
| 1999-08-12 | $31.00 | $36.75 | 20,700 | — | — |
| 1999-08-11 | $31.44 | $37.27 | 11,000 | — | — |
| 1999-08-10 | $31.25 | $37.05 | 53,300 | — | — |
| 1999-08-09 | $31.31 | $37.12 | 20,900 | — | — |
| 1999-08-06 | $30.88 | $36.61 | 25,200 | — | — |
| 1999-08-05 | $30.31 | $35.94 | 28,100 | — | — |
| 1999-08-04 | $30.13 | $35.72 | 36,700 | — | — |
| 1999-08-03 | $30.31 | $35.94 | 18,100 | — | — |
| 1999-08-02 | $30.25 | $35.86 | 55,400 | — | — |
| 1999-07-30 | $30.63 | $36.31 | 57,300 | — | — |
| 1999-07-29 | $30.00 | $35.57 | 29,800 | — | — |
| 1999-07-28 | $30.00 | $35.57 | 40,900 | — | — |
| 1999-07-27 | $29.13 | $34.53 | 55,600 | — | — |
| 1999-07-26 | $28.44 | $33.72 | 251,700 | — | — |
| 1999-07-23 | $29.00 | $34.38 | 6,700 | — | — |
| 1999-07-22 | $29.38 | $34.83 | 6,000 | — | — |
| 1999-07-21 | $29.69 | $35.20 | 10,700 | — | — |
| 1999-07-20 | $29.69 | $35.20 | 32,400 | — | — |
| 1999-07-19 | $30.13 | $35.72 | 20,600 | — | — |
| 1999-07-16 | $30.50 | $36.16 | 46,600 | — | — |
| 1999-07-15 | $30.06 | $35.64 | 48,500 | — | — |
| 1999-07-14 | $30.06 | $35.64 | 30,700 | — | — |
| 1999-07-13 | $30.06 | $35.64 | 8,800 | — | — |
| 1999-07-12 | $30.13 | $35.72 | 17,800 | — | — |
| 1999-07-09 | $30.13 | $35.72 | 20,400 | — | — |
| 1999-07-08 | $29.88 | $35.42 | 10,400 | — | — |
| 1999-07-07 | $29.75 | $35.27 | 22,100 | — | — |
| 1999-07-06 | $29.75 | $35.27 | 41,000 | — | — |
| 1999-07-02 | $30.00 | $35.57 | 14,100 | — | — |
| 1999-07-01 | $30.06 | $35.64 | 46,700 | — | — |
| 1999-06-30 | $30.00 | $35.57 | 65,800 | — | — |
| 1999-06-29 | $29.88 | $35.42 | 48,700 | — | — |
| 1999-06-28 | $29.50 | $34.98 | 32,000 | — | — |
| 1999-06-25 | $29.31 | $34.75 | 47,100 | — | — |
| 1999-06-24 | $29.63 | $35.12 | 65,400 | — | — |
| 1999-06-23 | $29.56 | $35.05 | 44,300 | — | — |
| 1999-06-22 | $29.50 | $34.98 | 42,600 | — | — |
| 1999-06-21 | $29.50 | $34.98 | 66,100 | — | — |
| 1999-06-18 | $29.56 | $35.05 | 32,600 | — | — |
| 1999-06-17 | $29.19 | $34.60 | 60,000 | — | — |
| 1999-06-16 | $30.50 | $36.16 | 16,600 | — | — |
| 1999-06-15 | $31.19 | $36.98 | 33,900 | — | — |
| 1999-06-14 | $31.50 | $37.35 | 16,600 | — | — |
| 1999-06-11 | $31.00 | $36.75 | 23,600 | — | — |
| 1999-06-10 | $30.31 | $35.94 | 1,400 | — | — |
| 1999-06-09 | $30.44 | $36.09 | 33,900 | — | — |
| 1999-06-08 | $30.63 | $36.31 | 48,400 | — | — |
| 1999-06-07 | $31.00 | $36.75 | 12,500 | — | — |
| 1999-06-04 | $31.19 | $36.98 | 9,300 | — | — |
| 1999-06-03 | $31.19 | $36.98 | 31,500 | — | — |
| 1999-06-02 | $31.13 | $36.90 | 42,300 | — | — |
| 1999-06-01 | $30.81 | $36.53 | 70,800 | — | — |
| 1999-05-28 | $31.06 | $36.83 | 37,800 | — | — |
| 1999-05-27 | $31.13 | $36.90 | 33,200 | — | — |
| 1999-05-26 | $32.38 | $38.15 | 25,000 | — | — |
| 1999-05-25 | $32.06 | $37.78 | 32,100 | — | — |
| 1999-05-24 | $32.25 | $38.00 | 1,800 | — | — |
| 1999-05-21 | $32.44 | $38.22 | 19,700 | — | — |
| 1999-05-20 | $32.56 | $38.37 | 10,300 | — | — |
| 1999-05-19 | $31.88 | $37.56 | 20,400 | — | — |
| 1999-05-18 | $32.38 | $38.15 | 29,200 | — | — |
| 1999-05-17 | $31.69 | $37.34 | 12,600 | — | — |
| 1999-05-14 | $32.50 | $38.29 | 26,500 | — | — |
| 1999-05-13 | $32.63 | $38.44 | 17,400 | — | — |
| 1999-05-12 | $31.75 | $37.41 | 34,200 | — | — |
| 1999-05-11 | $31.94 | $37.63 | 36,500 | — | — |
| 1999-05-10 | $32.44 | $38.22 | 28,400 | — | — |
| 1999-05-07 | $32.25 | $38.00 | 21,800 | — | — |
| 1999-05-06 | $32.25 | $38.00 | 8,200 | — | — |
| 1999-05-05 | $32.13 | $37.85 | 27,100 | — | — |
| 1999-05-04 | $32.19 | $37.93 | 43,700 | — | — |
| 1999-05-03 | $31.00 | $36.53 | 14,100 | — | — |
| 1999-04-30 | $31.00 | $36.53 | 16,100 | — | — |
| 1999-04-29 | $31.06 | $36.60 | 41,100 | — | — |
| 1999-04-28 | $30.69 | $36.16 | 35,900 | — | — |
| 1999-04-27 | $29.94 | $35.27 | 12,100 | — | — |
| 1999-04-26 | $29.75 | $35.05 | 18,800 | — | — |
| 1999-04-23 | $29.50 | $34.76 | 235,700 | — | — |
| 1999-04-22 | $28.63 | $33.73 | 17,100 | — | — |
| 1999-04-21 | $28.19 | $33.21 | 5,900 | — | — |
| 1999-04-20 | $28.38 | $33.43 | 28,500 | — | — |
| 1999-04-19 | $28.25 | $33.29 | 19,900 | — | — |
| 1999-04-16 | $28.00 | $32.99 | 58,500 | — | — |
| 1999-04-15 | $28.38 | $33.43 | 135,000 | — | — |
| 1999-04-14 | $29.00 | $34.17 | 47,400 | — | — |
| 1999-04-13 | $29.31 | $34.54 | 100,900 | — | — |
| 1999-04-12 | $28.25 | $33.29 | 263,100 | — | — |
| 1999-04-09 | $23.38 | $27.54 | 48,200 | — | — |
| 1999-04-08 | $23.88 | $28.13 | 26,900 | — | — |
| 1999-04-07 | $24.63 | $29.02 | 16,100 | — | — |
| 1999-04-06 | $24.81 | $29.24 | 24,500 | — | — |
| 1999-04-05 | $25.00 | $29.46 | 17,900 | — | — |
| 1999-04-01 | $24.94 | $29.38 | 26,100 | — | — |
| 1999-03-31 | $24.25 | $28.57 | 48,200 | — | — |
| 1999-03-30 | $25.25 | $29.75 | 46,200 | — | — |
| 1999-03-29 | $25.13 | $29.60 | 23,700 | — | — |
| 1999-03-26 | $25.13 | $29.60 | 10,900 | — | — |
| 1999-03-25 | $25.00 | $29.46 | 14,400 | — | — |
| 1999-03-24 | $24.69 | $29.09 | 17,400 | — | — |
| 1999-03-23 | $24.81 | $29.24 | 66,300 | — | — |
| 1999-03-22 | $25.00 | $29.46 | 11,300 | — | — |
| 1999-03-19 | $25.13 | $29.60 | 19,200 | — | — |
| 1999-03-18 | $25.25 | $29.75 | 19,200 | — | — |
| 1999-03-17 | $25.44 | $29.97 | 31,000 | — | — |
| 1999-03-16 | $25.19 | $29.68 | 21,200 | — | — |
| 1999-03-15 | $25.19 | $29.68 | 30,400 | — | — |
| 1999-03-12 | $24.94 | $29.38 | 19,700 | — | — |
| 1999-03-11 | $24.88 | $29.31 | 28,300 | — | — |
| 1999-03-10 | $24.94 | $29.38 | 11,400 | — | — |
| 1999-03-09 | $25.06 | $29.53 | 28,800 | — | — |
| 1999-03-08 | $25.19 | $29.68 | 26,500 | — | — |
| 1999-03-05 | $25.38 | $29.90 | 11,000 | — | — |
| 1999-03-04 | $25.13 | $29.60 | 19,900 | — | — |
| 1999-03-03 | $25.25 | $29.52 | 5,000 | — | — |
| 1999-03-02 | $25.19 | $29.44 | 17,000 | — | — |
| 1999-03-01 | $25.13 | $29.37 | 15,800 | — | — |
| 1999-02-26 | $24.94 | $29.15 | 44,800 | — | — |
| 1999-02-25 | $25.00 | $29.22 | 43,700 | — | — |
| 1999-02-24 | $25.19 | $29.44 | 24,100 | — | — |
| 1999-02-23 | $25.25 | $29.52 | 23,000 | — | — |
| 1999-02-22 | $25.19 | $29.44 | 36,500 | — | — |
| 1999-02-19 | $24.25 | $28.35 | 33,200 | — | — |
| 1999-02-18 | $25.63 | $29.95 | 17,600 | — | — |
| 1999-02-17 | $25.13 | $29.37 | 128,800 | — | — |
| 1999-02-16 | $26.75 | $31.27 | 90,600 | — | — |
| 1999-02-12 | $27.88 | $32.58 | 51,800 | — | — |
| 1999-02-11 | $29.25 | $34.19 | 48,200 | — | — |
| 1999-02-10 | $28.88 | $33.75 | 60,600 | — | — |
| 1999-02-09 | $29.50 | $34.48 | 12,000 | — | — |
| 1999-02-08 | $29.25 | $34.19 | 10,600 | — | — |
| 1999-02-05 | $29.13 | $34.05 | 11,300 | — | — |
| 1999-02-04 | $28.88 | $33.75 | 20,900 | — | — |
| 1999-02-03 | $29.00 | $33.90 | 27,600 | — | — |
| 1999-02-02 | $28.81 | $33.68 | 37,300 | — | — |
| 1999-02-01 | $29.88 | $34.92 | 24,400 | — | — |
| 1999-01-29 | $30.13 | $35.21 | 15,500 | — | — |
| 1999-01-28 | $30.38 | $35.51 | 40,300 | — | — |
| 1999-01-27 | $30.13 | $35.21 | 12,500 | — | — |
| 1999-01-26 | $30.50 | $35.65 | 11,200 | — | — |
| 1999-01-25 | $30.25 | $35.36 | 15,900 | — | — |
| 1999-01-22 | $30.50 | $35.65 | 9,000 | — | — |
| 1999-01-21 | $30.88 | $36.09 | 36,800 | — | — |
| 1999-01-20 | $31.00 | $36.24 | 38,400 | — | — |
| 1999-01-19 | $30.69 | $35.87 | 43,300 | — | — |
| 1999-01-15 | $30.25 | $35.36 | 41,700 | — | — |
| 1999-01-14 | $30.06 | $35.14 | 10,700 | — | — |
| 1999-01-13 | $30.13 | $35.21 | 16,500 | — | — |
| 1999-01-12 | $30.44 | $35.58 | 7,300 | — | — |
| 1999-01-11 | $30.56 | $35.73 | 9,200 | — | — |
| 1999-01-08 | $30.50 | $35.65 | 24,600 | — | — |
| 1999-01-07 | $30.63 | $35.80 | 10,500 | — | — |
| 1999-01-06 | $30.38 | $35.51 | 84,600 | — | — |
| 1999-01-05 | $30.44 | $35.58 | 24,700 | — | — |
| 1999-01-04 | $30.63 | $35.80 | 65,800 | — | — |